Sharps Compliance Corp $4.07

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : SMED  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
4/16/20144.064.114.024.079,328
4/15/20144.034.114.004.0737,001
4/14/20144.194.193.804.0549,516
4/11/20144.164.184.104.1319,979
4/10/20144.204.234.034.1733,740
4/9/20144.254.264.214.2420,330
4/8/20144.214.254.204.2021,735
4/7/20144.334.404.204.2149,359
4/4/20144.434.504.244.2928,341
4/3/20144.654.654.384.3920,388
4/2/20144.544.704.444.7044,946
4/1/20144.614.694.504.5123,839
3/31/20144.374.634.354.5837,616
3/28/20144.354.504.304.3223,533
3/27/20144.514.514.314.3251,456
3/26/20144.504.574.504.5112,211
3/25/20144.614.624.504.5031,196
3/24/20144.804.834.504.5643,576
3/21/20144.504.844.504.7234,671
3/20/20144.574.604.504.5211,606
3/19/20144.544.604.534.5539,575
3/18/20144.654.684.564.5721,265
3/17/20144.724.724.594.6216,081
3/14/20144.574.714.574.707,720
3/13/20144.734.764.614.6137,609
3/12/20144.754.794.724.7338,761
3/11/20144.975.004.754.7822,478
3/10/20144.704.824.704.8025,040
3/7/20144.754.764.704.7044,540
3/6/20144.754.834.704.7535,059
3/5/20144.774.894.684.7433,456
3/4/20144.784.904.784.8135,413
3/3/20144.754.864.754.7923,201
2/28/20144.865.044.804.8048,486
2/27/20144.874.964.834.8720,680
2/26/20144.885.004.854.8947,365
2/25/20144.984.994.854.8846,002
2/24/20145.195.194.944.9665,488
2/21/20145.205.265.045.0935,413
2/20/20145.325.365.215.2616,456
2/19/20145.405.405.205.3538,769
2/18/20145.175.365.175.3654,430
2/14/20145.225.275.125.2233,278
2/13/20145.345.345.115.2152,885
2/12/20145.195.365.025.2546,059
2/11/20145.405.405.005.13116,774
2/10/20145.065.385.015.35124,433
2/7/20144.925.254.865.00175,939
2/6/20144.704.934.534.7935,727
2/5/20144.524.654.434.4591,774
2/4/20144.584.604.484.4847,192
2/3/20144.654.704.454.5035,183
1/31/20144.664.804.414.6143,881
1/30/20145.145.144.524.72158,962
1/29/20144.965.274.965.0187,811
1/28/20145.205.905.085.27978,359
1/27/20144.604.954.254.8960,106
1/24/20144.654.704.504.6517,679
1/23/20144.724.724.634.6623,859
1/22/20144.934.954.754.7645,162
1/21/20144.554.914.504.72152,441
1/17/20144.284.594.284.5630,067
1/16/20144.414.414.284.2914,229
1/15/20144.334.524.334.4634,120
1/14/20144.334.394.254.2824,325
1/13/20144.354.444.304.3022,330
1/10/20144.224.474.224.3416,008
1/9/20144.324.374.194.1927,263
1/8/20144.234.364.104.3213,319
1/7/20144.364.424.074.2781,104
1/6/20144.324.524.324.3329,053
1/3/20144.504.564.354.3520,324
1/2/20144.674.684.414.50126,244
12/31/20134.754.834.724.7315,639
12/30/20134.934.994.764.8318,378
12/27/20134.954.994.754.9959,172
12/26/20134.874.974.854.9533,854
12/24/20134.674.934.674.9345,467
12/23/20134.884.954.814.8942,264
12/20/20134.955.004.954.9878,435
12/19/20134.804.974.804.9128,993
12/18/20134.904.904.764.8534,797
12/17/20134.874.874.764.8336,687
12/16/20134.684.914.684.8724,739
12/13/20134.774.964.764.8730,365
12/12/20134.754.784.684.7135,489
12/11/20134.984.984.754.7781,331
12/10/20134.865.034.864.9623,805
12/9/20135.005.004.824.9018,855
12/6/20134.965.014.834.9844,589
12/5/20135.005.054.814.9055,479
12/4/20134.985.004.754.9554,313
12/3/20134.614.974.614.9254,143
12/2/20134.764.764.514.6396,161
11/29/20134.754.804.604.7135,189
11/27/20135.015.034.504.70185,907
11/26/20135.115.175.015.1089,596
11/25/20135.005.244.924.95123,941
11/22/20134.894.954.854.9283,214
11/21/20134.804.894.804.8449,981
Trading Center